Dark

CVX20260918C250
CVX Sep 18 2026 250.00 Call (CVX260918C00250000)
option OPRA

EOD

Jul 23, 2026

0.2600+36.842%(+0.0700)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2300	0.3500	0.1800	0.2600	+36.842%	82	2,261	0.000%
2026-07-22	0.1900	0.1900	0.1900	0.1900	-17.391%	1	2,282	+36.842%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+21.053%	1	2,282	+13.043%
2026-07-20	0.2000	0.2100	0.1900	0.1900	-13.636%	18	2,281	+36.842%
2026-07-17	0.1800	0.2200	0.1800	0.2200	+46.667%	32	2,286	+18.182%
2026-07-16	0.1500	0.1500	0.1500	0.1500	0.000%	8	2,266	+73.333%
2026-07-15	0.2000	0.2000	0.1500	0.1500	-21.053%	15	2,266	+73.333%
2026-07-14	0.2000	0.2000	0.1900	0.1900	+90.000%	2	2,256	+36.842%
2026-07-09	0.1200	0.1200	0.1000	0.1000	+25.000%	28	2,255	+160.000%
2026-07-06	0.0800	0.0800	0.0800	0.0800	-60.000%	10	2,254	+225.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,244	+30.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+78.571%	9	2,244	+4.000%
2026-06-24	0.1800	0.1800	0.1100	0.1400	-26.316%	44	2,244	+85.714%
2026-06-23	0.1900	0.1900	0.1900	0.1900	+5.556%	1	2,236	+36.842%
2026-06-22	0.2000	0.2000	0.1800	0.1800	-10.000%	11	2,237	+44.444%
2026-06-18	0.2000	0.2000	0.2000	0.2000	0.000%	3	2,228	+30.000%
2026-06-17	0.1700	0.2000	0.1700	0.2000	-9.091%	2	2,228	+30.000%
2026-06-16	0.2900	0.2900	0.2200	0.2200	+10.000%	18	2,228	+18.182%
2026-06-15	0.3300	0.3300	0.2000	0.2000	-56.522%	2	2,218	+30.000%
2026-06-12	0.4000	0.5200	0.4000	0.4600	-23.333%	24	2,219	-43.478%
2026-06-11	0.8000	0.8000	0.6000	0.6000	-30.233%	57	2,222	-56.667%
2026-06-10	0.7400	0.9100	0.7400	0.8600	-9.474%	15	2,227	-69.767%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+11.765%	1	2,228	-72.632%
2026-06-05	0.9200	0.9200	0.8000	0.8500	-16.667%	359	2,227	-69.412%
2026-06-04	1.0000	1.0200	0.9500	1.0200	-9.735%	24	1,984	-74.510%
2026-06-03	0.9500	1.1300	0.9000	1.1300	+25.556%	29	1,984	-76.991%
2026-06-02	0.8600	0.9000	0.8400	0.9000	+20.000%	47	1,973	-71.111%
2026-06-01	0.8500	0.8600	0.7500	0.7500	+13.636%	10	1,942	-65.333%
2026-05-29	0.8500	0.8500	0.5600	0.6600	+1.538%	14	1,945	-60.606%
2026-05-28	0.6800	0.7000	0.6500	0.6500	-5.797%	96	1,935	-60.000%
2026-05-27	0.6800	0.6900	0.6800	0.6900	-44.355%	4	1,871	-62.319%
2026-05-22	1.2400	1.2400	1.2400	1.2400	+2.479%	2	1,865	-79.032%
2026-05-21	1.3000	1.3000	1.2100	1.2100	-14.789%	3	1,865	-78.512%
2026-05-20	1.4200	1.4200	1.4200	1.4200	-23.243%	1	1,865	-81.690%
2026-05-19	1.4800	1.8500	1.4700	1.8500	+24.161%	8	1,895	-85.946%
2026-05-18	0.9000	1.4900	0.9000	1.4900	+65.556%	90	1,895	-82.550%
2026-05-15	0.8800	0.9000	0.8600	0.9000	+8.434%	42	1,895	-71.111%
2026-05-14	0.8400	0.8400	0.7500	0.8300	+7.792%	24	1,935	-68.675%
2026-05-13	0.8200	0.8200	0.7600	0.7700	-8.333%	67	1,968	-66.234%
2026-05-12	0.9100	1.0000	0.6600	0.8400	+2.439%	116	1,968	-69.048%
2026-05-11	0.7800	0.8200	0.7300	0.8200	+20.588%	28	1,968	-68.293%
2026-05-08	0.7400	0.8900	0.6400	0.6800	-9.333%	16	1,967	-61.765%
2026-05-07	0.7200	1.1300	0.6600	0.7500	0.000%	114	1,968	-65.333%
2026-05-06	0.8100	0.9400	0.7500	0.7500	-46.429%	86	1,867	-65.333%
2026-05-05	1.3500	1.4000	1.3500	1.4000	+2.941%	7	1,876	-81.429%
2026-05-04	1.2900	1.3600	1.2800	1.3600	+9.677%	203	1,883	-80.882%
2026-05-01	1.6000	1.6000	1.2000	1.2400	-29.143%	43	1,747	-79.032%
2026-04-30	1.3300	1.7500	1.3300	1.7500	+8.696%	22	1,747	-85.143%
2026-04-29	1.4700	1.7800	1.3100	1.6100	+19.259%	7	1,746	-83.851%
2026-04-28	1.1300	1.3600	1.1300	1.3500	+37.755%	6	1,745	-80.741%
2026-04-27	1.0800	1.0800	0.9800	0.9800	+3.158%	121	1,745	-73.469%
2026-04-24	0.9900	1.1200	0.8900	0.9500	-15.179%	106	1,662	-72.632%
2026-04-23	1.0300	1.1200	1.0300	1.1200	+1.818%	23	1,662	-76.786%
2026-04-22	1.2000	1.2000	1.0800	1.1000	+10.000%	8	1,647	-76.364%
2026-04-21	0.8100	1.0000	0.7400	1.0000	+31.579%	35	1,626	-74.000%
2026-04-20	0.8400	0.9200	0.7600	0.7600	+11.765%	38	1,626	-65.789%
2026-04-17	0.6100	0.8100	0.5300	0.6800	-44.715%	17	1,617	-61.765%
2026-04-16	0.8500	1.2300	0.8500	1.2300	+17.143%	28	1,611	-78.862%
2026-04-15	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,595	-75.238%
2026-04-14	1.0200	1.1600	1.0200	1.0500	-25.000%	103	1,595	-75.238%
2026-04-13	1.4000	1.4000	1.4000	1.4000	+19.658%	1	1,609	-81.429%
2026-04-10	1.1800	1.1800	1.1700	1.1700	-22.000%	4	1,609	-77.778%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+17.188%	28	1,607	-82.667%
2026-04-08	1.5200	1.5200	1.2800	1.2800	-53.957%	31	1,635	-79.688%
2026-04-07	3.1500	3.6000	2.7800	2.7800	+6.923%	105	1,640	-90.647%
2026-04-06	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,559	-90.000%
2026-04-02	3.5000	3.5000	2.5000	2.6000	+13.043%	119	1,513	-90.000%
2026-04-01	3.2000	3.2000	1.8100	2.3000	-38.667%	51	1,513	-88.696%
2026-03-31	4.9000	5.4000	3.3500	3.7500	-25.150%	145	1,510	-93.067%
2026-03-30	6.0000	6.0000	5.0000	5.0100	-2.148%	184	1,388	-94.810%
2026-03-27	4.6200	5.2800	4.6200	5.1200	+21.905%	251	1,253	-94.922%
2026-03-26	3.3500	4.2000	3.3500	4.2000	+16.667%	167	1,152	-93.810%
2026-03-25	2.3600	3.6000	2.3600	3.6000	-4.509%	63	1,087	-92.778%
2026-03-24	3.7500	4.5000	3.7000	3.7700	+12.537%	211	1,028	-93.103%
2026-03-23	3.2300	3.5000	3.1200	3.3500	-10.667%	455	845	-92.239%
2026-03-20	3.1100	3.8600	3.1100	3.7500	+19.048%	140	421	-93.067%
2026-03-19	2.7300	3.3500	2.6600	3.1500	+22.568%	136	344	-91.746%
2026-03-18	2.9000	2.9000	2.5700	2.5700	+14.222%	26	243	-89.883%
2026-03-17	2.5100	2.6500	2.2500	2.2500	-8.537%	14	231	-88.444%
2026-03-16	2.5300	2.5300	2.4500	2.4600	-8.209%	73	222	-89.431%
2026-03-13	2.5500	2.6800	2.5000	2.6800	-10.067%	20	200	-90.299%
2026-03-12	2.0000	3.0500	1.9500	2.9800	+75.294%	55	194	-91.275%
2026-03-11	1.4000	1.7000	1.4000	1.7000	+3.030%	16	174	-84.706%
2026-03-10	1.6500	1.6500	1.6500	1.6500	-10.811%	10	176	-84.242%
2026-03-09	2.1200	2.1200	1.8500	1.8500	-9.756%	5	166	-85.946%
2026-03-06	1.9900	2.1300	1.9900	2.0500	+49.635%	25	166	-87.317%
2026-03-04	1.8000	1.8000	1.3700	1.3700	-42.194%	4	153	-81.022%
2026-03-03	2.6500	2.6500	2.0400	2.3700	+19.697%	9	151	-89.030%
2026-03-02	2.0000	2.0000	1.5900	1.9800	+43.478%	26	148	-86.869%
2026-02-27	1.5600	1.5600	1.3800	1.3800	+15.000%	46	134	-81.159%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-18.919%	1	96	-78.333%
2026-02-20	1.4800	1.4800	1.4800	1.4800	0.000%	1	96	-82.432%
2026-02-19	1.5500	1.5500	1.4800	1.4800	+30.973%	15	95	-82.432%
2026-02-18	1.1500	1.1500	1.1300	1.1300	-7.377%	7	93	-76.991%
2026-02-17	1.2200	1.2200	1.2200	1.2200	+6.087%	1	91	-78.689%
2026-02-13	1.1500	1.1500	1.1500	1.1500	-1.709%	1	90	-77.391%
2026-02-12	1.1300	1.1700	1.0900	1.1700	-5.645%	6	90	-77.778%
2026-02-11	1.1000	1.2400	1.1000	1.2400	+34.783%	86	90	-79.032%
2026-02-09	1.0400	1.0400	0.9100	0.9200	-11.538%	4	5	-71.739%
2026-02-06	1.0400	1.0400	1.0400	1.0400	0.000%	1	1	-75.000%